Indicators

Barnwell Industries (NY: BRN )

2.770 +0.100 (+3.75%)

Streaming Delayed Price Updated: 1:54 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.690	3.770	3.510	3.510	13,550	-0.01(-0.28%)
Nov 26, 2008	3.350	3.520	3.325	3.520	21,836	+0.07(+2.03%)
Nov 25, 2008	3.500	3.500	3.200	3.450	15,097	+0.06(+1.77%)
Nov 24, 2008	3.390	3.550	3.250	3.390	28,500	-0.11(-3.14%)
Nov 21, 2008	4.200	4.200	2.950	3.500	36,326	-0.20(-5.41%)
Nov 20, 2008	4.260	4.260	3.600	3.700	12,565	-0.78(-17.41%)
Nov 19, 2008	5.250	5.276	4.390	4.480	26,415	-0.82(-15.47%)
Nov 18, 2008	5.490	5.498	4.850	5.300	15,919	-0.09(-1.67%)
Nov 17, 2008	5.990	5.990	5.200	5.390	9,627	-0.62(-10.26%)
Nov 14, 2008	6.090	6.130	5.750	6.006	0	-0.14(-2.34%)
Nov 13, 2008	6.270	6.270	5.890	6.150	8,459	-0.10(-1.60%)
Nov 12, 2008	6.400	6.590	6.250	6.250	7,289	-0.50(-7.41%)
Nov 11, 2008	6.600	6.890	6.340	6.750	5,421	+0.00(+0.00%)
Nov 10, 2008	6.600	6.770	6.500	6.750	7,100	+0.15(+2.27%)
Nov 07, 2008	6.450	6.980	6.450	6.600	26,093	+0.10(+1.54%)
Nov 06, 2008	7.010	7.010	6.491	6.500	8,195	-0.65(-9.09%)
Nov 05, 2008	6.790	7.150	6.550	7.150	20,665	+0.30(+4.38%)
Nov 04, 2008	6.990	6.990	6.350	6.850	12,073	+0.12(+1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.